Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 567.00 | 567.00 | 560.00 | 565.00 | 484.75 | 10,104 |
| 2022-09-20 | 560.00 | 566.00 | 558.00 | 566.00 | 485.61 | 10,097 |
| 2022-09-19 | 555.00 | 559.00 | 540.00 | 559.00 | 479.60 | 4,812 |
| 2022-09-16 | 569.00 | 575.00 | 548.00 | 548.00 | 470.17 | 149,838 |
| 2022-09-15 | 555.00 | 574.00 | 551.00 | 565.00 | 484.75 | 32,341 |
| 2022-09-14 | 567.00 | 568.00 | 545.00 | 554.00 | 475.31 | 21,485 |
| 2022-09-13 | 562.00 | 570.00 | 561.00 | 567.00 | 486.47 | 11,335 |
| 2022-09-12 | 544.00 | 559.00 | 541.00 | 559.00 | 479.60 | 21,659 |
| 2022-09-09 | 541.00 | 545.00 | 538.00 | 540.00 | 463.30 | 25,882 |
| 2022-09-08 | 545.00 | 547.00 | 538.00 | 540.00 | 463.30 | 8,874 |
| 2022-09-07 | 544.00 | 544.00 | 538.00 | 540.00 | 463.30 | 7,681 |
| 2022-09-06 | 532.00 | 543.00 | 532.00 | 541.00 | 464.16 | 14,941 |
| 2022-09-05 | 541.00 | 541.00 | 533.00 | 533.00 | 457.30 | 4,136 |
| 2022-09-02 | 535.00 | 541.00 | 533.00 | 541.00 | 464.16 | 4,481 |
| 2022-09-01 | 542.00 | 543.00 | 536.00 | 536.00 | 459.87 | 3,881 |
| 2022-08-31 | 539.00 | 543.00 | 532.00 | 543.00 | 465.88 | 16,162 |
| 2022-08-30 | 528.00 | 543.00 | 526.00 | 542.00 | 465.02 | 10,117 |
| 2022-08-29 | 520.00 | 527.00 | 518.00 | 527.00 | 452.15 | 8,948 |
| 2022-08-26 | 526.00 | 526.00 | 521.00 | 524.00 | 449.57 | 10,465 |
| 2022-08-25 | 518.00 | 527.00 | 518.00 | 527.00 | 452.15 | 10,040 |
| 2022-08-24 | 527.00 | 530.00 | 518.00 | 518.00 | 444.43 | 14,897 |
| 2022-08-23 | 526.00 | 528.00 | 523.00 | 525.00 | 450.43 | 14,013 |
| 2022-08-22 | 530.00 | 536.00 | 522.00 | 524.00 | 449.57 | 54,395 |
| 2022-08-19 | 528.00 | 528.00 | 520.00 | 520.00 | 446.14 | 8,346 |
| 2022-08-18 | 528.00 | 530.00 | 522.00 | 522.00 | 447.86 | 11,179 |
| 2022-08-17 | 530.00 | 531.00 | 527.00 | 528.00 | 453.01 | 4,469 |
| 2022-08-16 | 538.00 | 538.00 | 528.00 | 528.00 | 453.01 | 11,112 |
| 2022-08-15 | 539.00 | 539.00 | 531.00 | 531.00 | 455.58 | 3,548 |
| 2022-08-12 | 540.00 | 540.00 | 533.00 | 533.00 | 457.30 | 5,911 |
| 2022-08-11 | 544.00 | 544.00 | 534.00 | 534.00 | 458.15 | 10,867 |
| 2022-08-10 | 542.00 | 545.00 | 533.00 | 535.00 | 459.01 | 8,123 |
| 2022-08-09 | 548.00 | 548.00 | 536.00 | 537.00 | 460.73 | 8,230 |
| 2022-08-08 | 535.00 | 542.00 | 534.00 | 540.00 | 463.30 | 5,578 |
| 2022-08-05 | 540.00 | 542.00 | 533.00 | 538.00 | 461.59 | 2,491 |
| 2022-08-04 | 539.00 | 540.00 | 533.00 | 538.00 | 461.59 | 5,030 |
| 2022-08-03 | 526.00 | 539.00 | 522.00 | 539.00 | 462.44 | 8,507 |
| 2022-08-02 | 543.00 | 546.00 | 513.00 | 521.00 | 447.00 | 34,574 |
| 2022-08-01 | 542.00 | 545.00 | 538.00 | 543.00 | 465.88 | 5,236 |
| 2022-07-29 | 550.00 | 550.00 | 537.00 | 541.00 | 464.16 | 9,394 |
| 2022-07-28 | 553.00 | 553.00 | 543.00 | 546.00 | 468.45 | 12,283 |
| 2022-07-27 | 544.00 | 553.00 | 542.00 | 542.00 | 465.02 | 2,811 |
| 2022-07-26 | 545.00 | 548.00 | 537.00 | 544.00 | 466.73 | 11,416 |
| 2022-07-25 | 551.00 | 551.00 | 539.00 | 544.00 | 466.73 | 14,912 |
| 2022-07-22 | 559.00 | 559.00 | 548.00 | 548.00 | 470.17 | 2,124 |
| 2022-07-21 | 551.00 | 558.00 | 550.00 | 554.00 | 475.31 | 929 |
| 2022-07-20 | 546.00 | 553.00 | 530.00 | 550.00 | 471.88 | 10,053 |
| 2022-07-19 | 555.00 | 555.00 | 543.00 | 547.00 | 469.31 | 6,616 |
| 2022-07-18 | 558.00 | 560.00 | 552.00 | 555.00 | 476.17 | 11,504 |
| 2022-07-15 | 558.00 | 560.00 | 553.00 | 559.00 | 479.60 | 3,513 |
| 2022-07-14 | 555.00 | 562.00 | 555.00 | 560.00 | 480.46 | 12,007 |
| 2022-07-13 | 559.00 | 560.00 | 552.00 | 556.00 | 477.03 | 2,312 |
| 2022-07-12 | 568.00 | 573.00 | 555.00 | 559.00 | 479.60 | 17,444 |
| 2022-07-11 | 560.00 | 565.00 | 552.00 | 561.00 | 481.32 | 10,736 |
| 2022-07-08 | 541.00 | 553.00 | 540.00 | 553.00 | 474.46 | 13,050 |
| 2022-07-07 | 520.00 | 540.00 | 520.00 | 539.00 | 462.44 | 8,669 |
| 2022-07-04 | 550.00 | 555.00 | 508.00 | 516.00 | 442.71 | 66,942 |
| 2022-07-01 | 578.00 | 578.00 | 511.00 | 550.00 | 471.88 | 39,640 |
| 2022-06-30 | 580.00 | 580.00 | 573.00 | 579.00 | 496.76 | 5,192 |
| 2022-06-29 | 580.00 | 582.00 | 576.00 | 580.00 | 497.62 | 7,297 |
| 2022-06-28 | 579.00 | 580.00 | 575.00 | 578.00 | 495.90 | 2,338 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 30.0000 CZK |
| 2025-07-03 | 15.0000 CZK |
| 2024-07-03 | 30.0000 CZK |
| 2023-06-16 | 30.0000 CZK |
| 2022-06-01 | 25.0000 CZK |
| 2021-06-25 | 7.5000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.